4952 (株)エス・ディー・エスバイオテックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	570	570	559	569	1,800	569
2010-12-29	580	580	559	570	5,100	570
2010-12-28	553	570	550	570	2,900	570
2010-12-27	570	570	562	564	4,300	564
2010-12-24	566	570	558	570	7,800	570
2010-12-22	562	568	562	566	5,900	566
2010-12-21	561	561	555	560	3,000	560
2010-12-20	565	569	557	568	10,800	568
2010-12-17	583	583	568	569	3,900	569
2010-12-16	580	587	580	583	1,900	583
2010-12-15	585	590	570	575	9,900	575
2010-12-14	565	584	565	584	8,500	584
2010-12-13	550	562	550	562	1,800	562
2010-12-10	550	550	543	548	3,300	548
2010-12-09	547	553	547	550	4,800	550
2010-12-08	543	547	542	547	1,800	547
2010-12-07	538	546	538	543	6,000	543
2010-12-06	542	542	535	540	3,500	540
2010-12-03	538	538	533	538	3,700	538
2010-12-02	535	539	534	535	6,100	535
2010-12-01	539	539	535	535	4,100	535
2010-11-30	537	539	536	539	1,400	539
2010-11-29	539	540	536	540	6,300	540
2010-11-26	542	542	535	539	7,800	539
2010-11-25	542	544	540	542	2,300	542
2010-11-24	540	541	539	540	6,500	540
2010-11-22	571	571	548	553	5,900	553
2010-11-19	560	561	548	561	2,800	561
2010-11-18	556	570	556	562	5,900	562
2010-11-17	550	556	546	556	500	556
2010-11-16	560	560	550	560	3,900	560
2010-11-15	564	564	558	560	1,000	560
2010-11-12	557	558	553	555	9,800	555
2010-11-11	542	544	540	540	1,300	540
2010-11-10	543	561	539	539	2,700	539
2010-11-09	562	562	558	560	2,400	560
2010-11-08	545	550	544	550	700	550
2010-11-05	543	553	541	541	3,700	541
2010-11-04	573	573	552	562	1,400	562
2010-11-02	575	575	575	575	100	575
2010-11-01	585	585	585	585	900	585
2010-10-29	585	585	584	585	300	585
2010-10-28	580	587	556	587	2,800	587
2010-10-27	570	590	568	578	1,500	578
2010-10-26	558	570	558	568	6,400	568
2010-10-25	560	560	548	558	600	558
2010-10-22	560	565	550	565	1,100	565
2010-10-21	582	582	542	556	3,300	556
2010-10-20	565	582	565	582	200	582
2010-10-19	590	590	566	580	900	580
2010-10-18	596	596	595	595	400	595
2010-10-15	596	596	586	586	700	586
2010-10-14	608	608	606	606	300	606
2010-10-13	598	608	598	603	6,200	603
2010-10-12	597	598	581	595	8,900	595
2010-10-08	584	590	580	590	2,500	590
2010-10-07	558	575	558	574	1,800	574
2010-10-06	555	555	542	555	2,500	555
2010-10-05	560	560	545	555	1,900	555
2010-10-04	548	564	548	560	800	560
2010-10-01	559	559	552	556	3,000	556
2010-09-30	565	568	557	557	3,400	557
2010-09-29	562	565	557	565	10,900	565
2010-09-28	555	560	549	560	2,700	560
2010-09-27	546	555	546	547	1,300	547
2010-09-24	530	536	530	536	2,000	536
2010-09-22	536	536	530	530	4,200	530
2010-09-21	530	541	530	532	2,300	532
2010-09-17	530	535	517	525	2,800	525
2010-09-16	533	534	516	530	8,400	530
2010-09-15	539	539	530	532	2,200	532
2010-09-14	544	544	516	535	9,700	535
2010-09-13	540	557	531	540	15,000	540
2010-09-10	503	579	503	520	59,800	520
2010-09-09	505	507	499	499	2,800	499
2010-09-08	504	509	499	505	5,500	505
2010-09-07	499	501	497	501	4,900	501
2010-09-06	495	500	495	499	2,400	499
2010-09-03	503	505	489	497	6,500	497
2010-09-02	508	508	505	505	600	505
2010-09-01	508	508	508	508	1,500	508
2010-08-31	514	514	501	508	2,800	508
2010-08-30	518	519	512	514	3,000	514
2010-08-27	512	513	512	513	900	513
2010-08-26	510	513	510	512	3,100	512
2010-08-25	508	510	499	510	1,800	510
2010-08-24	513	513	507	512	600	512
2010-08-23	508	514	508	513	500	513
2010-08-20	510	515	500	508	1,700	508
2010-08-19	502	518	502	517	1,600	517
2010-08-18	512	512	500	502	4,700	502
2010-08-17	509	510	495	502	7,400	502
2010-08-16	518	519	501	519	4,400	519
2010-08-13	538	552	524	524	3,800	524
2010-08-12	550	550	530	542	3,800	542
2010-08-11	579	579	551	551	4,500	551
2010-08-10	578	586	573	581	1,600	581
2010-08-09	549	598	548	586	8,900	586
2010-08-06	573	580	568	579	8,400	579
2010-08-05	600	607	595	603	3,800	603
2010-08-04	604	604	578	600	3,200	600
2010-08-03	614	621	608	608	2,500	608
2010-08-02	614	614	614	614	1,400	614
2010-07-30	622	622	614	614	500	614
2010-07-29	616	622	615	622	1,200	622
2010-07-28	614	614	614	614	100	614
2010-07-27	614	618	614	614	1,000	614
2010-07-26	612	616	605	614	2,800	614
2010-07-23	602	605	601	605	1,100	605
2010-07-22	612	619	602	605	1,700	605
2010-07-21	613	616	612	612	600	612
2010-07-20	612	617	612	617	1,700	617
2010-07-16	613	623	613	623	300	623
2010-07-15	610	622	610	622	800	622
2010-07-14	612	633	609	612	1,700	612
2010-07-13	625	625	611	612	1,200	612
2010-07-12	629	630	626	626	800	626
2010-07-09	627	633	627	628	1,600	628
2010-07-08	626	626	625	625	1,800	625
2010-07-07	633	634	633	634	2,300	634
2010-07-06	633	634	633	633	2,800	633
2010-07-05	632	633	632	633	1,000	633
2010-07-02	641	642	631	631	600	631
2010-07-01	631	650	631	631	1,300	631
2010-06-30	649	651	631	631	1,000	631
2010-06-29	652	652	633	641	6,500	641
2010-06-28	660	665	660	661	3,200	661
2010-06-25	653	660	650	660	3,200	660
2010-06-24	662	663	661	663	500	663
2010-06-23	657	663	656	663	2,300	663
2010-06-22	664	664	662	662	600	662
2010-06-21	660	665	660	662	1,900	662
2010-06-18	668	668	660	665	1,900	665
2010-06-17	668	668	668	668	200	668
2010-06-16	672	685	670	670	2,600	670
2010-06-15	679	679	670	679	1,600	679
2010-06-14	662	680	662	679	2,200	679
2010-06-11	675	681	666	681	900	681
2010-06-10	669	681	660	681	1,000	681
2010-06-09	663	675	660	669	3,600	669
2010-06-08	675	676	665	675	600	675
2010-06-07	684	684	662	679	1,700	679
2010-06-04	694	695	684	694	500	694
2010-06-03	699	700	684	684	2,800	684
2010-06-02	651	695	651	690	12,200	690
2010-06-01	647	650	645	647	6,300	647
2010-05-31	638	647	631	647	2,200	647
2010-05-28	636	636	625	625	1,600	625
2010-05-27	607	620	607	620	1,800	620
2010-05-26	600	610	600	607	3,900	607
2010-05-25	600	600	596	600	6,200	600
2010-05-24	602	610	600	600	2,500	600
2010-05-21	608	609	588	598	6,300	598
2010-05-20	625	630	615	628	7,800	628
2010-05-19	633	633	611	620	8,600	620
2010-05-18	650	663	637	641	6,300	641
2010-05-17	680	680	653	653	3,500	653
2010-05-14	693	693	680	690	4,300	690
2010-05-13	698	698	693	697	900	697
2010-05-12	688	698	681	698	1,400	698
2010-05-11	698	700	689	690	7,500	690
2010-05-10	692	698	685	693	7,600	693
2010-05-07	680	718	675	710	12,300	710
2010-05-06	740	740	717	729	11,400	729
2010-04-30	745	765	744	757	16,900	757
2010-04-28	721	732	705	729	12,400	729
2010-04-27	701	724	692	724	14,000	724
2010-04-26	700	710	695	701	15,700	701
2010-04-23	670	695	667	681	17,100	681
2010-04-22	659	671	654	671	9,800	671
2010-04-21	652	659	652	659	3,400	659
2010-04-20	660	660	654	654	900	654
2010-04-19	661	661	653	653	3,900	653
2010-04-16	663	663	657	661	2,500	661
2010-04-15	657	658	651	653	8,700	653
2010-04-14	667	667	655	655	11,500	655
2010-04-13	673	674	669	669	7,400	669
2010-04-12	672	674	669	673	10,200	673
2010-04-09	675	677	670	672	6,500	672
2010-04-08	677	678	675	678	5,400	678
2010-04-07	682	682	677	677	9,900	677
2010-04-06	685	685	682	682	2,000	682
2010-04-05	680	689	680	685	4,100	685
2010-04-02	682	682	677	678	3,100	678
2010-04-01	676	680	675	680	3,900	680
2010-03-31	678	689	670	675	5,000	675
2010-03-30	667	679	667	678	5,500	678
2010-03-29	665	669	664	666	5,800	666
2010-03-26	664	664	663	663	900	663
2010-03-25	684	684	663	663	3,000	663
2010-03-24	667	667	661	665	3,800	665
2010-03-23	665	665	660	664	8,800	664
2010-03-19	665	668	663	665	2,200	665
2010-03-18	673	673	663	673	3,700	673
2010-03-17	671	673	669	673	2,600	673
2010-03-16	664	672	660	671	7,200	671
2010-03-15	662	664	661	663	1,500	663
2010-03-12	660	664	658	664	400	664
2010-03-11	657	669	657	662	2,400	662
2010-03-10	666	666	652	652	4,300	652
2010-03-09	670	670	663	664	6,900	664
2010-03-08	678	678	667	673	3,300	673
2010-03-05	693	700	666	668	5,000	668
2010-03-04	685	700	677	688	9,500	688
2010-03-03	680	682	678	681	8,500	681
2010-03-02	676	685	671	680	7,400	680
2010-03-01	650	688	650	660	11,400	660
2010-02-26	630	640	630	640	4,100	640
2010-02-25	630	635	630	630	1,300	630
2010-02-24	647	647	630	630	2,900	630
2010-02-23	625	627	617	627	5,300	627
2010-02-22	630	631	625	625	1,500	625
2010-02-19	637	639	625	625	6,500	625
2010-02-18	625	635	625	635	2,600	635
2010-02-17	624	624	620	623	6,200	623
2010-02-16	624	634	621	623	4,200	623
2010-02-15	625	635	624	624	3,700	624
2010-02-12	632	640	623	624	3,900	624
2010-02-10	635	635	622	622	3,900	622
2010-02-09	630	631	616	620	9,500	620
2010-02-08	660	686	626	626	21,300	626
2010-02-05	663	663	653	656	1,900	656
2010-02-04	672	672	651	670	2,400	670
2010-02-03	675	675	650	665	8,100	665
2010-02-02	690	697	659	665	5,200	665
2010-02-01	672	690	671	690	4,400	690
2010-01-29	682	684	670	670	4,200	670
2010-01-28	688	690	682	683	3,400	683
2010-01-27	700	700	684	694	4,700	694
2010-01-26	703	711	700	700	3,600	700
2010-01-25	699	703	696	703	3,100	703
2010-01-22	697	697	690	692	2,100	692
2010-01-21	697	705	691	697	1,600	697
2010-01-20	700	700	695	700	5,500	700
2010-01-19	702	711	690	702	9,500	702
2010-01-18	723	723	712	713	4,200	713
2010-01-15	720	728	710	725	8,000	725
2010-01-14	724	728	720	726	4,100	726
2010-01-13	721	730	717	730	4,500	730
2010-01-12	744	745	710	730	15,100	730
2010-01-08	733	748	725	741	16,700	741
2010-01-07	686	719	685	718	14,900	718
2010-01-06	686	699	686	688	6,900	688
2010-01-05	694	694	686	686	8,300	686
2010-01-04	695	710	689	693	6,600	693

分割・併合履歴：なし

4952 (株)エス・ディー・エス バイオテック の時系列データ [2010年度]

4952 (株)エス・ディー・エスバイオテックの時系列データ [2010年度]